Skip to main content

Texas Instruments (NQ: TXN )

183.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 69.95 70.58 69.84 70.18 5,059,170 +0.34(+0.49%)
Sep 29, 2016 69.63 70.28 69.22 69.84 4,331,719 +0.10(+0.14%)
Sep 28, 2016 69.40 69.78 69.22 69.74 3,233,574 +0.29(+0.42%)
Sep 27, 2016 68.39 69.47 68.08 69.45 4,539,625 +1.03(+1.51%)
Sep 26, 2016 68.55 68.77 68.13 68.42 3,475,623 -0.56(-0.81%)
Sep 23, 2016 70.00 70.00 68.98 68.98 3,088,066 -0.78(-1.12%)
Sep 22, 2016 70.01 70.13 69.47 69.76 3,566,304 +0.20(+0.29%)
Sep 21, 2016 69.41 69.71 68.83 69.56 4,202,113 +0.38(+0.55%)
Sep 20, 2016 69.77 69.90 69.01 69.18 3,026,685 -0.36(-0.52%)
Sep 19, 2016 69.83 70.29 69.29 69.54 4,100,559 +0.18(+0.26%)
Sep 16, 2016 69.97 69.97 68.48 69.36 6,506,189 +0.14(+0.20%)
Sep 15, 2016 67.80 69.36 67.60 69.22 6,276,714 +1.43(+2.11%)
Sep 14, 2016 67.46 68.07 67.22 67.79 4,038,810 +0.34(+0.50%)
Sep 13, 2016 68.01 68.55 67.27 67.45 5,472,626 -0.49(-0.72%)
Sep 12, 2016 66.31 68.02 66.31 67.94 6,048,084 +1.27(+1.90%)
Sep 09, 2016 68.19 68.42 66.67 66.67 6,995,646 -2.32(-3.36%)
Sep 08, 2016 69.24 69.41 68.70 68.99 4,151,370 -0.50(-0.72%)
Sep 07, 2016 69.75 69.81 69.26 69.49 4,214,091 -0.30(-0.43%)
Sep 06, 2016 69.93 70.03 69.26 69.79 3,870,271 +0.11(+0.16%)
Sep 02, 2016 70.02 69.68 69.68 69.68 4,584,200 -0.02(-0.03%)
Sep 01, 2016 68.78 69.79 68.30 69.70 4,535,987 +0.16(+0.23%)
Aug 31, 2016 69.36 69.61 69.23 69.54 3,870,221 +0.23(+0.33%)
Aug 30, 2016 70.00 70.20 69.09 69.31 4,382,751 -0.67(-0.96%)
Aug 29, 2016 69.90 70.37 69.85 69.98 3,669,145 +0.23(+0.33%)
Aug 26, 2016 69.99 70.34 69.40 69.75 4,160,926 -0.07(-0.10%)
Aug 25, 2016 69.90 70.06 69.70 69.82 3,044,871 -0.08(-0.11%)
Aug 24, 2016 70.11 70.22 69.71 69.90 3,749,507 -0.08(-0.11%)
Aug 23, 2016 70.42 70.54 69.93 69.98 4,779,204 -0.02(-0.03%)
Aug 22, 2016 70.35 70.61 69.84 70.00 4,361,411 -0.27(-0.38%)
Aug 19, 2016 70.12 70.54 69.94 70.27 3,481,961 +0.14(+0.20%)
Aug 18, 2016 69.98 70.17 69.80 70.13 3,816,685 +0.31(+0.44%)
Aug 17, 2016 69.92 70.02 69.53 69.82 5,914,651 +0.00(+0.00%)
Aug 16, 2016 70.09 70.33 69.82 69.82 3,682,612 -0.51(-0.73%)
Aug 15, 2016 70.19 70.70 69.93 70.33 4,148,801 +0.49(+0.70%)
Aug 12, 2016 70.00 70.22 69.78 69.84 3,444,978 -0.16(-0.23%)
Aug 11, 2016 70.00 70.20 69.77 70.00 3,003,555 +0.11(+0.16%)
Aug 10, 2016 70.23 70.31 69.81 69.89 5,012,531 -0.36(-0.51%)
Aug 09, 2016 70.42 70.85 70.17 70.25 3,434,443 +0.11(+0.16%)
Aug 08, 2016 70.03 70.32 69.99 70.14 4,865,939 -0.01(-0.01%)
Aug 05, 2016 70.00 70.21 69.71 70.15 4,547,408 +0.54(+0.78%)
Aug 04, 2016 69.50 69.71 68.90 69.61 4,382,084 +0.73(+1.06%)
Aug 03, 2016 68.84 69.09 68.51 68.88 4,231,764 +0.03(+0.04%)
Aug 02, 2016 69.69 69.87 68.44 68.85 6,391,252 -1.03(-1.47%)
Aug 01, 2016 69.83 70.26 69.52 69.88 5,982,956 +0.13(+0.19%)
Jul 29, 2016 70.32 70.47 69.63 69.75 7,963,050 -0.48(-0.68%)
Jul 28, 2016 70.63 70.81 69.83 70.23 9,143,120 -1.04(-1.46%)
Jul 27, 2016 70.98 71.57 70.16 71.27 13,973,376 -0.15(-0.21%)
Jul 26, 2016 70.65 72.58 69.93 71.42 22,032,744 +5.20(+7.85%)
Jul 25, 2016 65.50 66.22 65.31 66.22 9,931,735 +0.73(+1.11%)
Jul 22, 2016 65.13 65.67 64.74 65.49 5,555,904 +0.58(+0.89%)
Jul 21, 2016 65.39 65.50 64.80 64.91 5,391,653 -0.54(-0.83%)
Jul 20, 2016 65.32 65.68 65.00 65.45 4,744,093 +0.51(+0.79%)
Jul 19, 2016 64.89 65.26 64.76 64.94 3,065,932 -0.25(-0.38%)
Jul 18, 2016 64.85 65.52 64.85 65.19 3,452,479 +0.34(+0.52%)
Jul 15, 2016 65.26 65.26 64.54 64.85 5,952,307 +0.04(+0.06%)
Jul 14, 2016 65.00 65.22 64.73 64.81 4,000,223 +0.27(+0.42%)
Jul 13, 2016 64.54 64.80 64.34 64.54 4,068,468 +0.16(+0.25%)
Jul 12, 2016 63.77 64.41 63.73 64.38 5,405,131 +0.98(+1.55%)
Jul 11, 2016 63.50 63.88 63.26 63.40 4,533,872 +0.13(+0.21%)
Jul 08, 2016 62.29 63.28 61.77 63.27 5,345,295 +1.50(+2.43%)
Jul 07, 2016 61.07 61.94 61.04 61.77 6,876,833 +0.52(+0.85%)
Jul 05, 2016 61.59 61.84 60.99 61.25 5,538,675 -0.86(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.